日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,314 |
1,329 |
1,309 |
1,315 |
-1.50% |
116,400 |
2024/3/27 |
1,354 |
1,366 |
1,335 |
1,335 |
-1.40% |
115,000 |
2024/3/26 |
1,336 |
1,392 |
1,332 |
1,354 |
+1.04% |
285,600 |
2024/3/25 |
1,362 |
1,362 |
1,340 |
1,340 |
-2.47% |
120,200 |
2024/3/22 |
1,388 |
1,388 |
1,366 |
1,374 |
-0.58% |
90,100 |
2024/3/21 |
1,390 |
1,399 |
1,369 |
1,382 |
-0.14% |
102,900 |
2024/3/19 |
1,355 |
1,384 |
1,334 |
1,384 |
+1.17% |
152,100 |
2024/3/18 |
1,377 |
1,394 |
1,366 |
1,368 |
-0.65% |
68,200 |
2024/3/15 |
1,394 |
1,407 |
1,370 |
1,377 |
-2.55% |
91,100 |
2024/3/14 |
1,371 |
1,415 |
1,360 |
1,413 |
+1.80% |
108,000 |
2024/3/13 |
1,410 |
1,437 |
1,383 |
1,388 |
+0.14% |
156,700 |
2024/3/12 |
1,368 |
1,393 |
1,327 |
1,386 |
+2.36% |
167,200 |
2024/3/11 |
1,370 |
1,395 |
1,336 |
1,354 |
-0.66% |
149,300 |
2024/3/8 |
1,356 |
1,378 |
1,352 |
1,363 |
+0.15% |
98,900 |
2024/3/7 |
1,390 |
1,390 |
1,348 |
1,361 |
-2.37% |
128,300 |
2024/3/6 |
1,348 |
1,409 |
1,331 |
1,394 |
+4.58% |
219,400 |
2024/3/5 |
1,298 |
1,339 |
1,285 |
1,333 |
+2.46% |
151,800 |
2024/3/4 |
1,321 |
1,345 |
1,301 |
1,301 |
+0.00% |
157,900 |
2024/3/1 |
1,320 |
1,328 |
1,289 |
1,301 |
-1.36% |
195,000 |
2024/2/29 |
1,334 |
1,339 |
1,317 |
1,319 |
-1.12% |
102,100 |
2024/2/28 |
1,340 |
1,353 |
1,330 |
1,334 |
+1.29% |
81,900 |
2024/2/27 |
1,325 |
1,329 |
1,310 |
1,317 |
-0.83% |
95,300 |
2024/2/26 |
1,322 |
1,341 |
1,310 |
1,328 |
-0.15% |
130,200 |
2024/2/22 |
1,357 |
1,360 |
1,330 |
1,330 |
-1.12% |
122,400 |
2024/2/21 |
1,380 |
1,380 |
1,338 |
1,345 |
-3.58% |
130,600 |
2024/2/20 |
1,420 |
1,426 |
1,381 |
1,395 |
-1.83% |
139,400 |
2024/2/19 |
1,337 |
1,432 |
1,330 |
1,421 |
+6.12% |
194,300 |
2024/2/16 |
1,318 |
1,345 |
1,303 |
1,339 |
+2.76% |
184,600 |
2024/2/15 |
1,288 |
1,313 |
1,288 |
1,303 |
+1.40% |
145,800 |
2024/2/14 |
1,301 |
1,305 |
1,280 |
1,285 |
-3.24% |
143,200 |
2024/2/13 |
1,392 |
1,402 |
1,328 |
1,328 |
-2.50% |
219,700 |
2024/2/9 |
1,349 |
1,411 |
1,342 |
1,362 |
+2.18% |
334,100 |
2024/2/8 |
1,329 |
1,340 |
1,289 |
1,333 |
+0.91% |
203,700 |
2024/2/7 |
1,271 |
1,330 |
1,252 |
1,321 |
+3.36% |
468,400 |
2024/2/6 |
1,300 |
1,323 |
1,278 |
1,278 |
+0.16% |
672,500 |
2024/2/5 |
1,271 |
1,318 |
1,238 |
1,276 |
-20.30% |
1,347,200 |
2024/2/2 |
1,593 |
1,615 |
1,578 |
1,601 |
+2.50% |
210,700 |
2024/2/1 |
1,580 |
1,585 |
1,561 |
1,562 |
-1.88% |
74,000 |
2024/1/31 |
1,566 |
1,595 |
1,559 |
1,592 |
+0.95% |
66,800 |
2024/1/30 |
1,571 |
1,599 |
1,557 |
1,577 |
+0.13% |
68,500 |
2024/1/29 |
1,573 |
1,584 |
1,557 |
1,575 |
+1.29% |
41,300 |
2024/1/26 |
1,556 |
1,575 |
1,546 |
1,555 |
-0.83% |
54,900 |
2024/1/25 |
1,575 |
1,589 |
1,548 |
1,568 |
-0.76% |
63,000 |
2024/1/24 |
1,592 |
1,608 |
1,569 |
1,580 |
-0.63% |
49,900 |
2024/1/23 |
1,600 |
1,603 |
1,579 |
1,590 |
-0.06% |
58,900 |
2024/1/22 |
1,575 |
1,603 |
1,563 |
1,591 |
+2.18% |
86,000 |
2024/1/19 |
1,563 |
1,580 |
1,553 |
1,557 |
+0.13% |
52,100 |
2024/1/18 |
1,552 |
1,571 |
1,546 |
1,555 |
-0.58% |
54,100 |
2024/1/17 |
1,600 |
1,603 |
1,564 |
1,564 |
-1.08% |
80,900 |
2024/1/16 |
1,582 |
1,607 |
1,580 |
1,581 |
-1.19% |
59,800 |
2024/1/15 |
1,580 |
1,605 |
1,567 |
1,600 |
+1.07% |
71,900 |
2024/1/12 |
1,606 |
1,614 |
1,553 |
1,583 |
-1.74% |
127,400 |
2024/1/11 |
1,598 |
1,615 |
1,572 |
1,611 |
+2.22% |
171,200 |
2024/1/10 |
1,573 |
1,582 |
1,556 |
1,576 |
+0.00% |
61,400 |
2024/1/9 |
1,530 |
1,576 |
1,530 |
1,576 |
+4.03% |
91,300 |
2024/1/5 |
1,539 |
1,540 |
1,508 |
1,515 |
-0.79% |
53,100 |
2024/1/4 |
1,510 |
1,536 |
1,480 |
1,527 |
+0.59% |
87,600 |
2023/12/29 |
1,480 |
1,524 |
1,474 |
1,518 |
+1.13% |
92,000 |
2023/12/28 |
1,498 |
1,512 |
1,477 |
1,501 |
+0.33% |
97,100 |
2023/12/27 |
1,441 |
1,499 |
1,441 |
1,496 |
+3.03% |
118,400 |
2023/12/26 |
1,405 |
1,456 |
1,405 |
1,452 |
+2.98% |
159,800 |
2023/12/25 |
1,455 |
1,470 |
1,410 |
1,410 |
-2.96% |
135,400 |
2023/12/22 |
1,470 |
1,487 |
1,446 |
1,453 |
-0.48% |
118,000 |
2023/12/21 |
1,482 |
1,487 |
1,460 |
1,460 |
-2.60% |
82,700 |
2023/12/20 |
1,533 |
1,538 |
1,499 |
1,499 |
-1.45% |
87,100 |
2023/12/19 |
1,510 |
1,523 |
1,497 |
1,521 |
+1.20% |
74,600 |
2023/12/18 |
1,479 |
1,503 |
1,475 |
1,503 |
+0.54% |
78,600 |
2023/12/15 |
1,458 |
1,501 |
1,458 |
1,495 |
+2.54% |
80,600 |
2023/12/14 |
1,481 |
1,504 |
1,456 |
1,458 |
-2.54% |
107,200 |
2023/12/13 |
1,481 |
1,516 |
1,481 |
1,496 |
+0.40% |
86,200 |
2023/12/12 |
1,531 |
1,536 |
1,482 |
1,490 |
-2.30% |
85,200 |
2023/12/11 |
1,513 |
1,544 |
1,495 |
1,525 |
+1.19% |
168,200 |
2023/12/8 |
1,500 |
1,533 |
1,492 |
1,507 |
-0.46% |
100,200 |
2023/12/7 |
1,552 |
1,559 |
1,514 |
1,514 |
-3.38% |
84,600 |
2023/12/6 |
1,560 |
1,569 |
1,541 |
1,567 |
+1.82% |
55,000 |
2023/12/5 |
1,580 |
1,608 |
1,535 |
1,539 |
-3.75% |
134,400 |
2023/12/4 |
1,563 |
1,599 |
1,550 |
1,599 |
+3.36% |
128,100 |
2023/12/1 |
1,565 |
1,570 |
1,536 |
1,547 |
-1.15% |
93,300 |
2023/11/30 |
1,558 |
1,586 |
1,546 |
1,565 |
+0.45% |
79,600 |
2023/11/29 |
1,527 |
1,594 |
1,522 |
1,558 |
+2.10% |
119,000 |
2023/11/28 |
1,545 |
1,558 |
1,521 |
1,526 |
-1.29% |
80,400 |
2023/11/27 |
1,539 |
1,570 |
1,521 |
1,546 |
+1.78% |
129,000 |
2023/11/24 |
1,517 |
1,531 |
1,509 |
1,519 |
+0.33% |
65,100 |
2023/11/22 |
1,542 |
1,560 |
1,510 |
1,514 |
-1.62% |
162,200 |
2023/11/21 |
1,530 |
1,543 |
1,498 |
1,539 |
+1.92% |
113,300 |
2023/11/20 |
1,490 |
1,538 |
1,490 |
1,510 |
+1.34% |
133,400 |
2023/11/17 |
1,473 |
1,497 |
1,473 |
1,490 |
+0.68% |
103,400 |
2023/11/16 |
1,436 |
1,480 |
1,425 |
1,480 |
+2.71% |
181,300 |
2023/11/15 |
1,458 |
1,477 |
1,437 |
1,441 |
+1.69% |
158,100 |
2023/11/14 |
1,427 |
1,453 |
1,401 |
1,417 |
-0.70% |
105,500 |
2023/11/13 |
1,436 |
1,442 |
1,410 |
1,427 |
-0.63% |
132,800 |
2023/11/10 |
1,425 |
1,444 |
1,401 |
1,436 |
+0.14% |
120,800 |
2023/11/9 |
1,425 |
1,440 |
1,382 |
1,434 |
+0.35% |
169,900 |
2023/11/8 |
1,447 |
1,455 |
1,417 |
1,429 |
+0.28% |
147,300 |
2023/11/7 |
1,457 |
1,462 |
1,421 |
1,425 |
-3.46% |
131,200 |
2023/11/6 |
1,440 |
1,482 |
1,425 |
1,476 |
+3.22% |
199,700 |
2023/11/2 |
1,369 |
1,456 |
1,362 |
1,430 |
+4.61% |
257,800 |
2023/11/1 |
1,450 |
1,468 |
1,325 |
1,367 |
+1.64% |
554,000 |
2023/10/31 |
1,343 |
1,360 |
1,312 |
1,345 |
-0.15% |
142,800 |
2023/10/30 |
1,345 |
1,359 |
1,324 |
1,347 |
-2.04% |
136,600 |
2023/10/27 |
1,335 |
1,379 |
1,325 |
1,375 |
+2.77% |
129,800 |
2023/10/26 |
1,327 |
1,352 |
1,316 |
1,338 |
-1.91% |
122,800 |
2023/10/25 |
1,377 |
1,395 |
1,357 |
1,364 |
-0.66% |
128,200 |
2023/10/24 |
1,328 |
1,378 |
1,283 |
1,373 |
+3.70% |
278,400 |
2023/10/23 |
1,360 |
1,368 |
1,310 |
1,324 |
-4.61% |
253,500 |
2023/10/20 |
1,385 |
1,403 |
1,349 |
1,388 |
+0.07% |
257,500 |
2023/10/19 |
1,371 |
1,425 |
1,357 |
1,387 |
-0.86% |
286,600 |
2023/10/18 |
1,349 |
1,403 |
1,332 |
1,399 |
+6.07% |
450,600 |
2023/10/17 |
1,345 |
1,362 |
1,313 |
1,319 |
-0.30% |
343,700 |
2023/10/16 |
1,420 |
1,427 |
1,310 |
1,323 |
-8.32% |
788,600 |
2023/10/13 |
1,551 |
1,555 |
1,439 |
1,443 |
-8.84% |
847,900 |
2023/10/12 |
1,580 |
1,585 |
1,520 |
1,583 |
-0.44% |
413,400 |
2023/10/11 |
1,701 |
1,701 |
1,590 |
1,590 |
-6.80% |
455,300 |
2023/10/10 |
1,692 |
1,718 |
1,682 |
1,706 |
+1.97% |
161,400 |
2023/10/6 |
1,630 |
1,697 |
1,613 |
1,673 |
+2.70% |
203,500 |
2023/10/5 |
1,640 |
1,652 |
1,598 |
1,629 |
+0.37% |
170,600 |
2023/10/4 |
1,612 |
1,655 |
1,600 |
1,623 |
-1.28% |
239,200 |
2023/10/3 |
1,689 |
1,707 |
1,642 |
1,644 |
-3.24% |
254,100 |
2023/10/2 |
1,748 |
1,782 |
1,698 |
1,699 |
-2.52% |
278,800 |
2023/9/29 |
1,742 |
1,795 |
1,728 |
1,743 |
+0.46% |
325,500 |
2023/9/28 |
1,695 |
1,774 |
1,692 |
1,735 |
+0.41% |
381,600 |
2023/9/27 |
1,737 |
1,754 |
1,692 |
1,728 |
-1.43% |
523,500 |
2023/9/26 |
1,812 |
1,840 |
1,737 |
1,753 |
-2.93% |
985,400 |
|